Ashford Hospitality Trust Inc (NY: AHT )

8.100 USD -0.470 (-5.48%)
Streaming Delayed Price Updated: 2:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 116.90 117.00 108.10 113.00 84,200 +4.90(+4.53%)
Oct 30, 2014 108.50 109.60 107.40 108.10 37,295 -0.50(-0.46%)
Oct 29, 2014 108.80 109.60 106.70 108.60 23,238 -0.40(-0.37%)
Oct 28, 2014 107.30 109.30 106.90 109.00 44,779 +1.80(+1.68%)
Oct 27, 2014 106.60 107.20 106.80 107.20 28,040 +0.40(+0.37%)
Oct 24, 2014 107.00 107.00 105.50 106.80 21,051 +0.30(+0.28%)
Oct 23, 2014 104.20 106.80 103.20 106.50 46,177 +3.30(+3.20%)
Oct 22, 2014 106.00 107.50 103.10 103.20 41,813 -2.10(-1.99%)
Oct 21, 2014 103.80 105.40 103.30 105.30 43,645 +1.80(+1.74%)
Oct 20, 2014 100.10 103.50 100.10 103.50 47,230 +3.20(+3.19%)
Oct 17, 2014 102.10 102.60 99.90 100.30 27,265 -1.10(-1.08%)
Oct 16, 2014 96.90 101.50 96.70 101.40 61,999 +3.90(+4.00%)
Oct 15, 2014 96.80 98.00 88.70 97.50 103,645 -0.20(-0.20%)
Oct 14, 2014 100.00 102.10 97.10 97.70 80,224 -1.60(-1.61%)
Oct 13, 2014 102.30 103.10 97.85 99.30 68,153 -2.80(-2.74%)
Oct 10, 2014 102.20 104.05 101.60 102.10 54,362 -0.60(-0.58%)
Oct 09, 2014 102.40 105.00 101.20 102.70 68,452 +0.30(+0.29%)
Oct 08, 2014 99.20 102.60 98.00 102.40 52,016 +3.00(+3.02%)
Oct 07, 2014 100.40 100.40 99.40 99.40 33,518 -1.30(-1.29%)
Oct 06, 2014 101.70 101.90 100.30 100.70 29,774 -1.00(-0.98%)
Oct 03, 2014 102.10 102.70 100.80 101.70 23,248 +0.70(+0.69%)
Oct 02, 2014 99.90 101.50 96.75 101.00 70,125 +1.30(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.